日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東レ(3402)の株価時系列情報

東レ(3402)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1988/12/28 870 874 866 868 3,552,000
1988/12/27 866 875 863 870 2,454,000
1988/12/26 868 869 855 856 2,045,000
1988/12/24 861 870 855 870 791,000
1988/12/23 858 867 851 851 1,779,000
1988/12/22 865 866 850 857 3,284,000
1988/12/21 863 867 860 862 1,191,000
1988/12/20 869 874 866 869 1,973,000
1988/12/19 871 874 865 866 1,215,000
1988/12/16 875 875 860 870 1,725,000
1988/12/15 876 880 870 875 2,032,000
1988/12/14 882 882 873 880 1,780,000
1988/12/13 880 881 872 873 16,268,000
1988/12/12 883 883 875 881 1,709,000
1988/12/09 873 878 872 875 1,984,000
1988/12/08 879 879 868 870 3,524,000
1988/12/07 891 891 875 880 9,427,000
1988/12/06 883 895 883 888 3,545,000
1988/12/05 885 889 878 882 2,151,000
1988/12/03 893 893 882 884 1,581,000
1988/12/02 890 903 885 892 10,741,000
1988/12/01 887 901 886 895 17,261,000
1988/11/30 882 884 867 877 12,823,000
1988/11/29 837 872 837 872 6,503,000
1988/11/28 855 860 836 842 6,361,000
1988/11/26 855 855 850 855 7,261,000
1988/11/25 863 863 851 855 2,010,000
1988/11/24 860 868 855 857 6,285,000
1988/11/22 855 867 850 855 7,915,000
1988/11/21 860 860 850 855 1,253,000
1988/11/18 869 878 850 850 2,632,000
1988/11/17 851 860 851 859 933,000
1988/11/16 850 860 845 860 3,150,000
1988/11/15 832 849 830 840 2,101,000
1988/11/14 828 831 826 828 1,522,000
1988/11/11 822 830 818 828 1,738,000
1988/11/10 828 830 820 830 1,210,000
1988/11/09 830 835 820 821 1,353,000
1988/11/08 832 834 815 825 736,000
1988/11/07 830 839 830 835 905,000
1988/11/05 829 829 820 826 562,000
1988/11/04 855 862 820 826 3,116,000
1988/11/02 860 865 851 852 1,471,000
1988/11/01 869 869 853 855 1,569,000
1988/10/31 886 886 866 875 3,870,000
1988/10/29 886 887 875 876 1,993,000
1988/10/28 860 879 855 876 10,688,000
1988/10/27 847 857 840 854 4,114,000
1988/10/26 833 845 826 837 2,804,000
1988/10/25 807 820 805 815 1,185,000
1988/10/24 810 815 806 807 444,000
1988/10/22 810 815 809 810 226,000
1988/10/21 811 818 809 810 666,000
1988/10/20 810 810 805 806 825,000
1988/10/19 808 815 808 808 639,000
1988/10/18 805 810 805 810 830,000
1988/10/17 810 815 806 808 957,000
1988/10/14 811 820 809 809 1,076,000
1988/10/13 811 821 810 810 1,387,000
1988/10/12 825 828 816 821 630,000
1988/10/11 825 828 814 820 965,000
1988/10/07 813 820 808 817 925,000
1988/10/06 814 820 810 810 1,035,000
1988/10/05 833 833 810 810 1,948,000
1988/10/04 831 835 822 828 1,203,000
1988/10/03 838 838 830 830 1,383,000
1988/10/01 840 840 833 833 1,111,000
1988/09/30 845 847 838 845 3,893,000
1988/09/29 855 855 832 840 1,547,000
1988/09/28 831 852 830 845 2,743,000
1988/09/27 806 825 806 821 2,513,000
1988/09/26 820 820 803 806 2,088,000
1988/09/24 820 820 802 815 1,070,000
1988/09/22 834 839 817 820 1,678,000
1988/09/21 844 844 815 830 2,532,000
1988/09/20 860 860 836 836 948,000
1988/09/19 869 869 855 865 2,014,000
1988/09/16 870 870 860 862 1,833,000
1988/09/14 873 873 862 870 3,445,000
1988/09/13 884 884 861 871 5,889,000
1988/09/12 855 864 846 864 7,061,000
1988/09/09 835 848 831 845 7,886,000
1988/09/08 820 850 820 834 12,230,000
1988/09/07 801 815 801 815 7,867,000
1988/09/06 798 800 791 800 1,240,000
1988/09/05 805 813 791 791 1,351,000
1988/09/03 817 820 800 801 951,000
1988/09/02 785 797 785 797 1,180,000
1988/09/01 785 795 780 785 1,684,000
1988/08/31 810 814 799 805 1,558,000
1988/08/30 805 810 800 808 5,311,000
1988/08/29 819 819 810 810 1,431,000
1988/08/27 812 820 809 819 967,000
1988/08/26 818 820 806 812 1,468,000
1988/08/25 822 825 813 820 2,937,000
1988/08/24 828 840 816 820 1,682,000
1988/08/23 830 830 826 828 1,234,000
1988/08/22 840 844 831 835 2,114,000
1988/08/19 846 848 831 840 3,004,000
1988/08/18 850 855 847 847 1,074,000
1988/08/17 855 858 846 850 1,576,000
1988/08/16 859 859 845 853 678,000
1988/08/15 854 854 847 853 985,000
1988/08/12 860 864 846 846 2,786,000
1988/08/11 860 864 853 854 937,000
1988/08/10 869 874 850 864 2,307,000
1988/08/09 880 888 879 879 1,051,000
1988/08/08 880 890 877 890 1,269,000
1988/08/06 880 895 876 890 508,000
1988/08/05 881 888 875 885 1,488,000
1988/08/04 891 903 885 888 2,417,000
1988/08/03 905 905 895 901 2,476,000
1988/08/02 893 910 890 905 1,138,000
1988/08/01 899 899 887 895 1,728,000
1988/07/30 885 900 885 899 1,839,000
1988/07/29 875 890 871 885 2,182,000
1988/07/28 880 880 870 870 15,637,000
1988/07/27 880 889 875 875 7,026,000
1988/07/26 880 890 876 882 1,953,000
1988/07/25 881 890 875 880 2,781,000
1988/07/23 885 900 885 885 1,246,000
1988/07/22 895 919 885 895 3,252,000
1988/07/21 890 900 888 895 3,564,000
1988/07/20 900 905 885 888 4,146,000
1988/07/19 916 920 898 898 4,044,000
1988/07/18 930 935 918 920 3,691,000
1988/07/15 940 950 920 920 10,185,000
1988/07/14 923 938 923 930 5,206,000
1988/07/13 945 945 920 926 4,702,000
1988/07/12 941 946 933 937 9,262,000
1988/07/11 922 943 918 939 10,580,000
1988/07/08 929 929 918 928 3,198,000
1988/07/07 944 954 920 924 9,280,000
1988/07/06 950 971 942 954 35,820,000
1988/07/05 910 930 905 930 5,762,000
1988/07/04 891 920 890 905 2,022,000
1988/07/02 910 930 890 890 2,588,000
1988/07/01 960 960 915 920 24,184,000
1988/06/30 941 945 931 940 7,041,000
1988/06/29 937 947 921 921 8,149,000
1988/06/28 915 945 905 927 17,023,000
1988/06/27 922 930 905 930 5,537,000
1988/06/25 944 947 932 932 9,628,000
1988/06/24 945 951 937 949 11,370,000
1988/06/23 950 955 931 940 8,422,000
1988/06/22 985 989 954 956 72,620,000
1988/06/21 960 966 955 965 20,267,000
1988/06/20 963 970 951 960 24,893,000
1988/06/17 938 945 936 942 4,913,000
1988/06/16 950 960 942 948 5,668,000
1988/06/15 950 971 940 958 37,742,000
1988/06/14 931 942 920 940 5,253,000
1988/06/13 943 950 938 940 6,035,000
1988/06/10 973 974 950 951 22,924,000
1988/06/09 977 985 970 975 51,411,000
1988/06/08 970 980 966 970 53,554,000
1988/06/07 955 972 951 970 123,729,000
1988/06/06 940 940 921 935 16,193,000
1988/06/04 936 938 927 938 19,524,000
1988/06/03 925 941 921 926 71,375,000
1988/06/02 920 931 910 931 92,723,000
1988/06/01 859 909 852 909 48,191,000
1988/05/31 831 845 831 839 1,839,000
1988/05/30 840 844 833 833 884,000
1988/05/28 845 850 838 838 2,819,000
1988/05/27 860 865 855 855 4,034,000
1988/05/26 873 873 860 860 2,068,000
1988/05/25 875 880 861 863 6,477,000
1988/05/24 851 878 850 875 6,057,000
1988/05/23 857 859 850 853 3,245,000
1988/05/20 862 869 851 857 4,998,000
1988/05/19 874 878 861 861 4,280,000
1988/05/18 889 890 880 881 7,854,000
1988/05/17 890 892 881 887 23,910,000
1988/05/16 883 887 878 880 8,966,000
1988/05/13 888 892 881 883 36,351,000
1988/05/12 855 884 854 882 59,239,000
1988/05/11 839 874 837 858 29,165,000
1988/05/10 835 847 830 841 2,770,000
1988/05/09 855 855 835 835 2,118,000
1988/05/07 853 857 846 846 2,405,000
1988/05/06 869 869 855 857 9,796,000
1988/05/02 860 870 855 869 15,920,000
1988/04/30 832 850 826 850 2,423,000
1988/04/28 826 835 826 832 1,331,000
1988/04/27 835 836 825 826 1,528,000
1988/04/26 842 845 833 835 3,954,000
1988/04/25 835 843 831 833 2,880,000
1988/04/23 825 830 823 830 2,497,000
1988/04/22 822 828 822 823 1,959,000
1988/04/21 823 828 821 823 2,073,000
1988/04/20 815 830 815 825 3,602,000
1988/04/19 820 823 811 815 2,341,000
1988/04/18 832 835 817 817 1,571,000
1988/04/15 830 840 830 830 4,328,000
1988/04/14 847 854 845 850 3,407,000
1988/04/13 850 854 845 847 4,268,000
1988/04/12 860 864 849 849 4,230,000
1988/04/11 870 872 858 858 5,515,000
1988/04/08 855 877 851 863 30,209,000
1988/04/07 860 862 849 855 36,327,000
1988/04/06 812 840 809 839 9,903,000
1988/04/05 811 819 808 811 1,440,000
1988/04/04 823 824 810 810 3,553,000
1988/04/02 800 815 800 814 1,043,000
1988/04/01 801 814 798 801 3,086,000
1988/03/31 815 824 802 810 3,181,000
1988/03/30 816 824 809 822 3,894,000
1988/03/29 798 809 798 808 2,406,000
1988/03/28 795 800 790 798 3,127,000
1988/03/26 800 804 779 795 2,248,000
1988/03/25 803 809 800 808 3,017,000
1988/03/24 811 815 808 809 1,988,000
1988/03/23 809 820 808 811 2,939,000
1988/03/22 814 814 808 809 2,520,000
1988/03/18 820 827 810 814 5,875,000
1988/03/17 815 820 811 818 3,421,000
1988/03/16 824 830 811 815 4,449,000
1988/03/15 805 824 805 824 3,829,000
1988/03/14 828 828 808 810 3,659,000
1988/03/11 824 844 815 829 18,262,000
1988/03/10 807 829 806 828 7,203,000
1988/03/09 803 812 802 807 2,756,000
1988/03/08 802 806 802 805 2,330,000
1988/03/07 805 810 801 806 2,221,000
1988/03/05 808 808 801 801 1,746,000
1988/03/04 809 815 803 803 3,143,000
1988/03/03 816 823 801 805 4,809,000
1988/03/02 835 835 819 826 14,450,000
1988/03/01 808 826 798 825 16,306,000
1988/02/29 794 798 790 798 1,997,000
1988/02/27 791 801 791 798 2,326,000
1988/02/26 801 807 798 801 5,267,000
1988/02/25 803 813 796 810 6,261,000
1988/02/24 800 819 798 804 17,512,000
1988/02/23 794 797 785 795 3,715,000
1988/02/22 790 803 786 794 9,363,000
1988/02/19 775 784 772 782 3,035,000
1988/02/18 772 779 769 776 2,190,000
1988/02/17 780 780 765 773 3,459,000
1988/02/16 775 776 767 770 4,003,000
1988/02/15 764 772 764 766 3,849,000
1988/02/12 750 761 746 758 5,627,000
1988/02/10 743 745 735 743 2,547,000
1988/02/09 735 738 731 733 1,103,000
1988/02/08 742 748 734 738 1,991,000
1988/02/06 726 733 726 732 519,000
1988/02/05 731 738 728 728 1,612,000
1988/02/04 728 739 728 731 3,713,000
1988/02/03 739 745 732 738 1,698,000
1988/02/02 731 733 725 730 1,907,000
1988/02/01 742 747 730 730 1,937,000
1988/01/30 731 736 730 734 1,046,000
1988/01/29 730 732 727 728 1,265,000
1988/01/28 726 731 726 729 1,071,000
1988/01/27 725 732 722 725 1,117,000
1988/01/26 735 744 732 735 2,167,000
1988/01/25 730 731 721 730 2,152,000
1988/01/23 720 724 720 720 1,007,000
1988/01/22 721 725 718 720 1,467,000
1988/01/21 722 729 721 725 1,177,000
1988/01/20 726 735 725 730 1,142,000
1988/01/19 736 746 735 736 2,170,000
1988/01/18 761 761 735 735 1,863,000
1988/01/14 733 744 721 721 2,562,000
1988/01/13 740 740 724 734 512,000
1988/01/12 750 753 733 738 660,000
1988/01/11 740 748 736 740 609,000
1988/01/08 773 782 746 759 3,886,000
1988/01/07 758 784 755 764 6,247,000
1988/01/06 761 775 750 760 3,691,000
1988/01/05 710 717 690 691 1,416,000
1988/01/04 685 685 671 680 620,000

このページの先頭へ